PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio $43.94

up +0.25


16/9/2014 01:56 PM  |  NYSEARCA : PXF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXF historical data

Date Open High Low Close Volume
7/2/20139.619.619.619.61700
7/1/201337.2937.3637.1637.1853,393
6/28/201336.8736.9836.7336.8260,728
6/28/20139.569.569.569.560
6/27/201336.9037.0736.8736.9221,497
6/27/20139.579.579.579.570
6/26/201336.8036.8036.5036.6024,117
6/26/20139.529.529.529.52200
6/25/201336.4136.5536.2036.5136,013
6/25/20139.489.489.489.480
6/24/201336.0036.2435.7336.0721,321
6/24/20139.539.539.539.530
6/21/201337.0437.0636.2836.68214,856
6/21/20139.609.609.609.600
6/20/201337.6437.6436.9036.9643,547
6/20/20139.759.759.759.75200
6/19/201339.0339.0638.2838.2865,816
6/19/20139.859.859.859.85200
6/18/201338.9939.1438.9539.0683,393
6/18/20139.869.889.869.885,200
6/17/201338.8239.0138.5638.7534,607
6/17/20139.869.869.869.860
6/14/201338.4238.5638.1438.2060,256
6/14/20139.709.709.709.700
6/13/201338.2438.7038.1538.6836,650
6/13/20139.859.859.859.855,001
6/12/201338.5638.5638.0138.0757,002
6/12/20139.819.819.819.810
6/11/201338.0338.3638.0138.1328,676
6/11/20139.809.809.809.802,900
6/10/201338.8538.8538.5138.6737,847
6/10/20139.799.799.799.790
6/7/201338.2638.5938.2638.5916,416
6/7/20139.909.909.909.901,012
6/6/201338.1038.1937.7738.1941,137
6/6/20139.969.969.969.96505
6/5/201338.3238.4238.0338.0357,701
6/5/20139.919.919.919.91100
6/4/201338.9939.0938.6338.8623,203
6/4/20139.879.879.879.870
6/3/201338.5538.9038.3938.9066,725
6/3/20139.919.919.919.910
5/31/201338.8338.9338.5138.5219,976
5/31/20139.889.889.889.880
5/30/201339.2039.5039.2039.418,696
5/30/20139.899.899.899.890
5/29/201339.2139.2438.9939.2419,725
5/29/20139.889.889.889.880
5/28/201339.6739.7639.2939.4659,035
5/28/20139.959.959.959.95115
5/27/201310.0110.0110.0110.012,300
5/24/201339.1539.3339.1239.2616,574
5/24/201310.0410.0410.0410.0410,000
5/23/201339.3039.6639.0939.6669,528
5/23/201310.0110.0110.0110.010
5/22/201340.6140.8740.0540.0843,349
5/22/201310.0010.0010.0010.000
5/21/201340.4340.7140.3040.6052,921
5/21/201310.0510.0510.0510.052,500
5/20/201340.2540.5240.2540.4518,640
5/17/201339.8840.1339.8840.0824,305
5/17/201310.0910.1010.0910.103,460
5/16/201339.8039.9539.7339.7817,496
5/16/201310.1210.1210.1210.12100
5/15/201339.6139.9439.6139.9227,100
5/15/201310.0110.0110.0110.010
5/14/201339.5939.7939.5939.7420,532
5/14/20139.709.709.709.700
5/13/201339.6439.6639.5239.5878,655
5/13/201310.0310.0310.0310.0310,000
5/10/201339.5339.6039.3639.5714,854
5/10/201310.0910.0910.0910.09545
5/9/201339.8339.8539.4739.6021,744
5/9/201310.0610.0610.0610.060
5/8/201339.7340.0039.7339.9636,648
5/8/201310.0510.0510.0510.050
5/7/201339.6039.6639.4339.5544,121
5/7/201310.0710.0710.0710.07102
5/6/201339.2939.3639.2339.3316,749
5/6/201310.0810.0810.0810.08205
5/3/201339.2939.5239.2639.4813,477
5/3/201310.1710.1710.1710.175,000
5/2/201338.7139.0438.7138.95205,534
5/2/201310.1710.1710.1410.143,700
5/1/201339.0939.0938.8138.814,603
5/1/201310.1410.1610.1410.16595
4/30/201339.0139.1138.9139.1112,530
4/30/201310.1210.1210.1210.120
4/29/201338.6739.0538.6738.9733,431
4/29/201310.1210.1210.1210.122,780
4/26/201338.3038.5038.3038.4719,416
4/26/201310.0910.0910.0910.090
4/25/201338.4938.7038.4738.4723,261
4/25/201310.1010.1010.0910.097,880
4/24/201338.0338.3738.0338.2823,015
4/24/201310.1410.1410.1410.140
4/23/201337.6637.9537.6637.9521,627
4/23/201310.1510.1510.1510.155,570
4/22/201337.1637.4237.0637.3312,316
4/22/201310.1510.1510.1510.153,000
Trading Center